시장 데이터를 불러오는 중
전체 종목
엠에프 인터내셔널 과거 주가
mF International Limited - Class A Ordinary Shares · MFI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
mF International Limited - Class A Ordinary Shares · MFI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,070 | ₩12,070 | ₩12,070 | ₩12,070 | 0.00% | 1.5천 |
| 2026.10.08 | ₩12,472 | ₩12,472 | ₩12,472 | ₩12,472 | 0.00% | 0 |
| 2026.10.07 | ₩12,472 | ₩12,472 | ₩12,472 | ₩12,472 | 0.00% | 0 |
| 2026.10.06 | ₩12,485 | ₩12,485 | ₩12,472 | ₩12,472 | -0.11% | 900 |
| 2026.10.05 | ₩12,526 | ₩12,552 | ₩12,217 | ₩12,365 | -1.28% | 8.9천 |
| 2026.10.02 | ₩12,700 | ₩12,700 | ₩12,700 | ₩12,700 | 0.00% | 900 |
| 2026.10.01 | ₩12,593 | ₩12,780 | ₩12,593 | ₩12,780 | +1.49% | 700 |
| 2026.09.30 | ₩12,445 | ₩12,727 | ₩12,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,727 |
| +2.26% |
| 1.1천 |
| 2026.09.29 | ₩13,035 | ₩13,136 | ₩12,445 | ₩12,605 | -3.30% | 8.4천 |
|---|
| 2026.09.28 | ₩13,195 | ₩13,920 | ₩13,008 | ₩13,035 | -1.21% | 7.2천 |
|---|
| 2026.09.25 | ₩12,660 | ₩13,142 | ₩12,633 | ₩12,874 | +1.69% | 4.5천 |
|---|
| 2026.09.24 | ₩13,022 | ₩13,022 | ₩12,740 | ₩12,874 | -1.13% | 2.4천 |
|---|
| 2026.09.23 | ₩12,713 | ₩12,713 | ₩12,499 | ₩12,606 | -0.84% | 3.4천 |
|---|
| 2026.09.22 | ₩12,539 | ₩12,740 | ₩12,445 | ₩12,740 | +1.60% | 2.9천 |
|---|
| 2026.09.21 | ₩12,821 | ₩12,821 | ₩12,492 | ₩12,780 | -0.31% | 5.4천 |
|---|
| 2026.09.18 | ₩12,740 | ₩13,210 | ₩12,418 | ₩12,472 | -2.11% | 1.1만 |
|---|
| 2026.09.17 | ₩12,405 | ₩12,573 | ₩12,405 | ₩12,573 | +1.35% | 1.7천 |
|---|
| 2026.09.16 | ₩12,324 | ₩12,507 | ₩12,271 | ₩12,425 | +0.82% | 7.2천 |
|---|
| 2026.09.15 | ₩12,619 | ₩12,619 | ₩12,358 | ₩12,358 | -2.07% | 1.8만 |
|---|
| 2026.09.14 | ₩12,418 | ₩12,472 | ₩12,418 | ₩12,472 | +0.43% | 2.8천 |
|---|
| 2026.09.11 | ₩12,523 | ₩12,740 | ₩12,354 | ₩12,539 | +0.13% | 1.1만 |
|---|
| 2026.09.10 | ₩12,821 | ₩13,142 | ₩12,351 | ₩12,445 | -2.93% | 1.6만 |
|---|
| 2026.09.09 | ₩12,941 | ₩12,941 | ₩12,539 | ₩12,680 | -2.02% | 4.2천 |
|---|
| 2026.09.08 | ₩12,754 | ₩12,955 | ₩12,660 | ₩12,740 | -0.11% | 7.8만 |
|---|
| 2026.09.04 | ₩12,485 | ₩13,210 | ₩12,485 | ₩12,861 | +3.01% | 1.8만 |
|---|
| 2026.09.03 | ₩12,713 | ₩13,411 | ₩12,070 | ₩12,231 | -3.80% | 9.9만 |
|---|
| 2026.09.02 | ₩12,807 | ₩12,807 | ₩11,801 | ₩12,459 | -2.72% | 1.7만 |
|---|
| 2026.09.01 | ₩12,339 | ₩13,545 | ₩12,339 | ₩12,807 | +3.79% | 1.7만 |
|---|
| 2026.08.31 | ₩12,429 | ₩13,116 | ₩12,324 | ₩12,695 | +2.14% | 1.5만 |
|---|
| 2026.08.28 | ₩12,244 | ₩12,794 | ₩12,217 | ₩12,311 | +0.55% | 4.7천 |
|---|
| 2026.08.27 | ₩11,976 | ₩12,794 | ₩11,801 | ₩12,244 | +2.24% | 7.8천 |
|---|
| 2026.08.26 | ₩12,070 | ₩12,070 | ₩11,936 | ₩11,936 | -1.11% | 1.6천 |
|---|
| 2026.08.25 | ₩11,547 | ₩13,397 | ₩11,547 | ₩12,492 | +8.19% | 5.9천 |
|---|
| 2026.08.24 | ₩12,579 | ₩12,767 | ₩11,533 | ₩12,505 | -0.59% | 1.8만 |
|---|
| 2026.08.21 | ₩11,937 | ₩20,116 | ₩11,734 | ₩12,941 | +8.41% | 34만 |
|---|
| 2026.08.20 | ₩11,413 | ₩11,922 | ₩11,265 | ₩11,480 | +0.59% | 1.2만 |
|---|
| 2026.08.19 | ₩11,560 | ₩11,801 | ₩11,344 | ₩11,399 | -1.39% | 1.6만 |
|---|
| 2026.08.18 | ₩11,064 | ₩11,426 | ₩11,064 | ₩11,426 | +3.27% | 3.5천 |
|---|
| 2026.08.17 | ₩10,648 | ₩10,648 | ₩10,648 | ₩10,648 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩10,648 | ₩10,648 | ₩10,648 | ₩10,648 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩10,460 | ₩11,198 | ₩10,159 | ₩10,648 | +1.79% | 7.1천 |
|---|
| 2026.08.12 | ₩9,944 | ₩10,863 | ₩9,944 | ₩10,594 | +6.54% | 4.8천 |
|---|
| 2026.08.11 | ₩10,350 | ₩11,198 | ₩9,991 | ₩10,165 | -1.79% | 5.5천 |
|---|
| 2026.08.10 | ₩10,554 | ₩11,614 | ₩10,259 | ₩10,594 | +0.38% | 6.7천 |
|---|
| 2026.08.07 | ₩10,527 | ₩11,332 | ₩10,320 | ₩10,742 | +2.04% | 4천 |
|---|
| 2026.08.06 | ₩10,675 | ₩10,675 | ₩9,589 | ₩10,112 | -5.28% | 5.1천 |
|---|
| 2026.08.05 | ₩10,635 | ₩10,635 | ₩10,635 | ₩10,635 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩10,045 | ₩11,399 | ₩10,045 | ₩10,825 | +7.77% | 6천 |
|---|
| 2026.08.03 | ₩10,943 | ₩10,943 | ₩10,943 | ₩10,943 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩10,058 | ₩11,359 | ₩10,058 | ₩10,943 | +8.80% | 6.1천 |
|---|
| 2026.07.30 | ₩10,407 | ₩11,017 | ₩10,058 | ₩10,594 | +1.80% | 9.2천 |
|---|
| 2026.07.29 | ₩11,396 | ₩11,453 | ₩9,669 | ₩11,453 | +0.49% | 2.5천 |
|---|
| 2026.07.28 | ₩11,131 | ₩11,131 | ₩11,131 | ₩11,131 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩11,265 | ₩11,332 | ₩11,131 | ₩11,131 | -1.19% | 1.8천 |
|---|
| 2026.07.24 | ₩11,795 | ₩11,795 | ₩11,117 | ₩11,131 | -5.63% | 4.8천 |
|---|
| 2026.07.23 | ₩11,533 | ₩11,533 | ₩11,520 | ₩11,520 | -0.12% | 3.9천 |
|---|
| 2026.07.22 | ₩11,386 | ₩11,761 | ₩11,305 | ₩11,533 | +1.30% | 8.2천 |
|---|
| 2026.07.21 | ₩11,600 | ₩11,667 | ₩10,742 | ₩11,242 | -3.09% | 9.3천 |
|---|
| 2026.07.20 | ₩11,225 | ₩11,600 | ₩11,214 | ₩11,600 | +3.35% | 1.7천 |
|---|
| 2026.07.17 | ₩11,131 | ₩11,131 | ₩11,131 | ₩11,131 | 0.00% | 4.4천 |
|---|
| 2026.07.16 | ₩11,252 | ₩11,533 | ₩10,729 | ₩11,131 | -1.07% | 2.5만 |
|---|
| 2026.07.15 | ₩12,056 | ₩12,137 | ₩11,734 | ₩11,734 | -2.67% | 8.8천 |
|---|
| 2026.07.14 | ₩12,070 | ₩12,070 | ₩11,728 | ₩11,868 | -1.67% | 7.7천 |
|---|
| 2026.07.13 | ₩11,372 | ₩11,372 | ₩11,372 | ₩11,372 | 0.00% | 1.5천 |
|---|
| 2026.07.10 | ₩11,573 | ₩12,330 | ₩11,379 | ₩11,379 | -1.68% | 1.6천 |
|---|
| 2026.07.09 | ₩12,244 | ₩12,311 | ₩11,117 | ₩11,553 | -5.64% | 1만 |
|---|
| 2026.07.08 | ₩12,083 | ₩12,083 | ₩11,868 | ₩12,070 | -0.11% | 3.1천 |
|---|
| 2026.07.07 | ₩12,137 | ₩12,137 | ₩12,070 | ₩12,070 | -0.55% | 1.6천 |
|---|
| 2026.07.06 | ₩12,338 | ₩12,579 | ₩11,850 | ₩12,231 | -0.87% | 3.3만 |
|---|
| 2026.07.02 | ₩12,821 | ₩13,277 | ₩12,072 | ₩12,217 | -4.71% | 9.4천 |
|---|
| 2026.07.01 | ₩12,593 | ₩13,142 | ₩11,775 | ₩11,775 | -6.50% | 1.5만 |
|---|
| 2026.06.30 | ₩13,196 | ₩13,196 | ₩11,654 | ₩12,432 | -5.79% | 2만 |
|---|
| 2026.06.29 | ₩13,075 | ₩13,384 | ₩12,767 | ₩12,794 | -2.15% | 1.7만 |
|---|
| 2026.06.26 | ₩13,210 | ₩13,263 | ₩11,533 | ₩12,754 | -3.45% | 2.9만 |
|---|
| 2026.06.25 | ₩12,995 | ₩13,278 | ₩12,995 | ₩13,210 | +1.65% | 8천 |
|---|
| 2026.06.24 | ₩12,123 | ₩13,679 | ₩12,123 | ₩13,022 | +7.41% | 3.5만 |
|---|
| 2026.06.23 | ₩12,740 | ₩13,411 | ₩12,070 | ₩12,070 | -5.26% | 2.4만 |
|---|
| 2026.06.22 | ₩13,344 | ₩14,081 | ₩12,003 | ₩12,807 | -4.02% | 2만 |
|---|
| 2026.06.18 | ₩10,594 | ₩14,443 | ₩10,514 | ₩13,243 | +25.00% | 6.8만 |
|---|
| 2026.06.17 | ₩8,757 | ₩12,056 | ₩8,704 | ₩10,541 | +20.37% | 12.1만 |
|---|
| 2026.06.16 | ₩9,092 | ₩9,092 | ₩7,450 | ₩8,181 | -10.03% | 6.8천 |
|---|
| 2026.06.15 | ₩9,387 | ₩9,642 | ₩9,361 | ₩9,361 | -0.29% | 1.9천 |
|---|
| 2026.06.12 | ₩9,522 | ₩9,522 | ₩9,522 | ₩9,522 | 0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩9,897 | ₩10,058 | ₩9,387 | ₩9,387 | -5.15% | 5.4천 |
|---|
| 2026.06.10 | ₩10,259 | ₩10,259 | ₩10,259 | ₩10,259 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩10,997 | ₩12,096 | ₩10,204 | ₩10,259 | -6.71% | 6.1천 |
|---|
| 2026.06.08 | ₩11,587 | ₩11,936 | ₩10,970 | ₩11,936 | +3.01% | 4.5천 |
|---|
| 2026.06.05 | ₩11,211 | ₩11,600 | ₩11,131 | ₩11,600 | +3.47% | 3.3천 |
|---|
| 2026.06.04 | ₩12,968 | ₩12,968 | ₩12,070 | ₩12,070 | -6.93% | 3.9천 |
|---|
| 2026.06.03 | ₩12,405 | ₩14,443 | ₩11,895 | ₩13,142 | +5.95% | 8천 |
|---|
| 2026.06.02 | ₩12,472 | ₩12,740 | ₩11,345 | ₩12,740 | +2.15% | 1.2만 |
|---|
| 2026.06.01 | ₩13,156 | ₩13,156 | ₩13,156 | ₩13,156 | 0.00% | 1.1천 |
|---|
| 2026.05.29 | ₩13,062 | ₩13,210 | ₩12,676 | ₩13,210 | +1.13% | 4.5천 |
|---|
| 2026.05.28 | ₩11,801 | ₩13,629 | ₩11,064 | ₩13,049 | +10.57% | 2.1만 |
|---|
| 2026.05.27 | ₩12,217 | ₩12,740 | ₩11,064 | ₩12,016 | -1.65% | 7.3천 |
|---|
| 2026.05.26 | ₩12,874 | ₩13,008 | ₩11,842 | ₩12,378 | -3.85% | 1.7만 |
|---|
| 2026.05.22 | ₩13,860 | ₩13,860 | ₩12,740 | ₩12,740 | -8.08% | 7천 |
|---|
| 2026.05.21 | ₩14,261 | ₩14,261 | ₩14,261 | ₩14,261 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩13,947 | ₩14,604 | ₩13,142 | ₩13,424 | -3.75% | 1.3만 |
|---|
| 2026.05.19 | ₩13,558 | ₩14,591 | ₩13,531 | ₩13,545 | -0.10% | 3.2천 |
|---|
| 2026.05.18 | ₩13,598 | ₩13,706 | ₩13,411 | ₩13,411 | -1.38% | 3.6천 |
|---|
| 2026.05.15 | ₩13,585 | ₩13,585 | ₩13,558 | ₩13,585 | 0.00% | 2.4천 |
|---|
| 2026.05.14 | ₩14,069 | ₩14,069 | ₩13,560 | ₩13,806 | -1.87% | 2.4천 |
|---|
| 2026.05.13 | ₩13,612 | ₩13,612 | ₩13,558 | ₩13,558 | -0.39% | 700 |
|---|
| 2026.05.12 | ₩13,545 | ₩13,679 | ₩13,545 | ₩13,572 | +0.20% | 4.6천 |
|---|
| 2026.05.11 | ₩13,947 | ₩14,011 | ₩13,558 | ₩13,679 | -1.92% | 5.7천 |
|---|
| 2026.05.08 | ₩13,947 | ₩14,135 | ₩13,558 | ₩13,853 | -0.67% | 1.2만 |
|---|
| 2026.05.07 | ₩14,054 | ₩14,068 | ₩13,692 | ₩13,692 | -2.58% | 2천 |
|---|
| 2026.05.06 | ₩14,725 | ₩14,725 | ₩13,545 | ₩13,545 | -8.01% | 6.3천 |
|---|
| 2026.05.05 | ₩14,618 | ₩14,725 | ₩14,470 | ₩14,470 | -1.01% | 3.3천 |
|---|
| 2026.05.04 | ₩14,417 | ₩14,712 | ₩14,417 | ₩14,712 | +2.05% | 3.3천 |
|---|
| 2026.05.01 | ₩13,934 | ₩14,484 | ₩13,679 | ₩14,484 | +3.95% | 6.9천 |
|---|
| 2026.04.30 | ₩13,547 | ₩13,947 | ₩13,547 | ₩13,947 | +2.95% | 3.7천 |
|---|
| 2026.04.29 | ₩14,081 | ₩14,081 | ₩14,081 | ₩14,081 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩14,081 | ₩14,115 | ₩14,081 | ₩14,081 | 0.00% | 2.7천 |
|---|
| 2026.04.27 | ₩14,644 | ₩14,644 | ₩14,484 | ₩14,484 | -1.10% | 2.4천 |
|---|
| 2026.04.24 | ₩14,966 | ₩15,147 | ₩14,484 | ₩14,484 | -3.23% | 7.4천 |
|---|
| 2026.04.23 | ₩15,127 | ₩15,422 | ₩14,356 | ₩14,752 | -2.48% | 8.2천 |
|---|
| 2026.04.22 | ₩15,422 | ₩15,422 | ₩14,095 | ₩15,100 | -2.09% | 2.1만 |
|---|
| 2026.04.21 | ₩15,087 | ₩16,897 | ₩14,584 | ₩14,618 | -3.11% | 2.5만 |
|---|
| 2026.04.20 | ₩15,342 | ₩16,240 | ₩15,342 | ₩15,422 | +0.52% | 2.5천 |
|---|
| 2026.04.17 | ₩15,288 | ₩17,407 | ₩15,288 | ₩16,093 | +5.26% | 1.4만 |
|---|
| 2026.04.16 | ₩17,434 | ₩17,434 | ₩14,470 | ₩14,470 | -17.00% | 2.3만 |
|---|
| 2026.04.15 | ₩17,434 | ₩18,775 | ₩17,246 | ₩17,367 | -0.38% | 5.1만 |
|---|
| 2026.04.14 | ₩16,897 | ₩20,666 | ₩16,428 | ₩20,666 | +22.30% | 9만 |
|---|
| 2026.04.13 | ₩17,970 | ₩18,507 | ₩16,160 | ₩16,670 | -7.24% | 1.8만 |
|---|
| 2026.04.10 | ₩14,926 | ₩19,110 | ₩14,926 | ₩19,110 | +28.03% | 4만 |
|---|
| 2026.04.09 | ₩15,127 | ₩18,775 | ₩14,913 | ₩16,093 | +6.38% | 5.5만 |
|---|
| 2026.04.08 | ₩15,691 | ₩15,691 | ₩15,033 | ₩15,033 | -4.19% | 2.3천 |
|---|
| 2026.04.07 | ₩15,919 | ₩16,361 | ₩15,020 | ₩15,503 | -2.61% | 4.3천 |
|---|
| 2026.04.06 | ₩15,436 | ₩17,970 | ₩15,436 | ₩16,629 | +7.73% | 8.2천 |
|---|
| 2026.04.02 | ₩16,361 | ₩16,361 | ₩15,355 | ₩15,355 | -6.15% | 5.1천 |
|---|
| 2026.04.01 | ₩13,176 | ₩17,434 | ₩13,176 | ₩16,696 | +26.72% | 1.7만 |
|---|
| 2026.03.31 | ₩14,738 | ₩16,120 | ₩13,674 | ₩14,752 | +0.09% | 1만 |
|---|
| 2026.03.30 | ₩13,679 | ₩13,679 | ₩13,169 | ₩13,169 | -3.73% | 3.5천 |
|---|
| 2026.03.27 | ₩13,277 | ₩13,679 | ₩12,673 | ₩13,666 | +2.93% | 4.6천 |
|---|
| 2026.03.26 | ₩13,880 | ₩13,880 | ₩13,142 | ₩13,142 | -5.31% | 4.5천 |
|---|
| 2026.03.25 | ₩13,880 | ₩13,880 | ₩13,880 | ₩13,880 | 0.00% | 1.4천 |
|---|
| 2026.03.24 | ₩14,081 | ₩14,470 | ₩14,081 | ₩14,081 | 0.00% | 1.8천 |
|---|
| 2026.03.23 | ₩13,840 | ₩14,618 | ₩13,813 | ₩14,618 | +5.62% | 3.3천 |
|---|
| 2026.03.20 | ₩15,516 | ₩15,999 | ₩13,813 | ₩13,813 | -10.98% | 4.9천 |
|---|
| 2026.03.19 | ₩14,764 | ₩15,087 | ₩14,081 | ₩14,081 | -4.62% | 2.3천 |
|---|
| 2026.03.18 | ₩15,087 | ₩15,087 | ₩15,087 | ₩15,087 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩15,087 | ₩15,087 | ₩15,087 | ₩15,087 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩15,851 | ₩16,220 | ₩15,087 | ₩15,087 | -4.82% | 3.7천 |
|---|
| 2026.03.13 | ₩16,093 | ₩16,093 | ₩16,093 | ₩16,093 | 0.00% | 1.3천 |
|---|
| 2026.03.12 | ₩16,670 | ₩16,670 | ₩16,227 | ₩16,348 | -1.93% | 2.9천 |
|---|
| 2026.03.11 | ₩16,683 | ₩16,683 | ₩16,482 | ₩16,482 | -1.21% | 1천 |
|---|
| 2026.03.10 | ₩16,334 | ₩16,649 | ₩15,422 | ₩16,482 | +0.90% | 4.9천 |
|---|
| 2026.03.09 | ₩17,045 | ₩17,407 | ₩15,597 | ₩16,039 | -5.90% | 1.4만 |
|---|
| 2026.03.06 | ₩15,607 | ₩16,871 | ₩15,607 | ₩16,227 | +3.97% | 8.6천 |
|---|
| 2026.03.05 | ₩15,489 | ₩19,311 | ₩15,489 | ₩16,348 | +5.54% | 2.5만 |
|---|
| 2026.03.04 | ₩15,744 | ₩18,373 | ₩15,744 | ₩16,160 | +2.64% | 8.5천 |
|---|
| 2026.03.03 | ₩14,497 | ₩19,271 | ₩14,497 | ₩16,173 | +11.56% | 8.7천 |
|---|
| 2026.03.02 | ₩16,066 | ₩16,066 | ₩14,484 | ₩14,484 | -9.85% | 1.4천 |
|---|
| 2026.02.27 | ₩15,288 | ₩15,288 | ₩15,288 | ₩15,288 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩15,221 | ₩15,590 | ₩15,221 | ₩15,288 | +0.44% | 1.6천 |
|---|
| 2026.02.25 | ₩15,422 | ₩15,684 | ₩14,899 | ₩15,221 | -1.30% | 7.2천 |
|---|
| 2026.02.24 | ₩15,248 | ₩15,691 | ₩14,899 | ₩15,100 | -0.97% | 1만 |
|---|
| 2026.02.23 | ₩15,784 | ₩16,079 | ₩15,691 | ₩16,079 | +1.87% | 1.1만 |
|---|
| 2026.02.20 | ₩17,447 | ₩17,461 | ₩13,062 | ₩15,771 | -9.61% | 1.1만 |
|---|
| 2026.02.19 | ₩17,716 | ₩18,581 | ₩17,474 | ₩17,474 | -1.36% | 5.5천 |
|---|
| 2026.02.18 | ₩18,500 | ₩18,587 | ₩18,493 | ₩18,587 | +0.47% | 2.4천 |
|---|
| 2026.02.17 | ₩17,716 | ₩18,963 | ₩17,716 | ₩17,876 | +0.91% | 2.3천 |
|---|
| 2026.02.13 | ₩18,762 | ₩18,762 | ₩17,716 | ₩17,716 | -5.58% | 2.7천 |
|---|
| 2026.02.12 | ₩18,118 | ₩18,762 | ₩18,118 | ₩18,118 | 0.00% | 6.1천 |
|---|
| 2026.02.11 | ₩19,446 | ₩19,446 | ₩18,131 | ₩18,131 | -6.76% | 1.2만 |
|---|
| 2026.02.10 | ₩19,687 | ₩19,928 | ₩19,204 | ₩19,204 | -2.45% | 1.1만 |
|---|
| 2026.02.09 | ₩19,513 | ₩20,880 | ₩18,775 | ₩19,338 | -0.89% | 9천 |
|---|
| 2026.02.06 | ₩19,459 | ₩23,009 | ₩19,446 | ₩20,787 | +6.82% | 2만 |
|---|
| 2026.02.05 | ₩20,813 | ₩20,813 | ₩19,539 | ₩20,317 | -2.38% | 1만 |
|---|
| 2026.02.04 | ₩22,825 | ₩22,852 | ₩21,289 | ₩21,591 | -5.41% | 8천 |
|---|
| 2026.02.03 | ₩22,128 | ₩23,147 | ₩21,591 | ₩22,584 | +2.06% | 9.1천 |
|---|
| 2026.02.02 | ₩21,457 | ₩23,321 | ₩21,051 | ₩23,321 | +8.69% | 8.7천 |
|---|
| 2026.01.30 | ₩19,928 | ₩21,403 | ₩19,928 | ₩21,041 | +5.59% | 5.3천 |
|---|
| 2026.01.29 | ₩19,754 | ₩21,189 | ₩19,754 | ₩20,331 | +2.92% | 3천 |
|---|
| 2026.01.28 | ₩20,787 | ₩21,833 | ₩20,773 | ₩20,907 | +0.58% | 6.2천 |
|---|
| 2026.01.27 | ₩20,639 | ₩20,639 | ₩20,163 | ₩20,170 | -2.27% | 4.2천 |
|---|
| 2026.01.26 | ₩20,250 | ₩20,250 | ₩18,842 | ₩18,976 | -6.29% | 7.7천 |
|---|
| 2026.01.23 | ₩20,974 | ₩21,307 | ₩18,775 | ₩18,842 | -10.17% | 2.1만 |
|---|
| 2026.01.22 | ₩22,342 | ₩23,489 | ₩20,974 | ₩20,974 | -6.12% | 1.1만 |
|---|
| 2026.01.21 | ₩20,652 | ₩25,480 | ₩20,652 | ₩21,940 | +6.23% | 3.7만 |
|---|
| 2026.01.20 | ₩19,580 | ₩20,357 | ₩19,580 | ₩20,357 | +3.97% | 8.7천 |
|---|
| 2026.01.16 | ₩24,059 | ₩24,401 | ₩16,777 | ₩18,922 | -21.35% | 2.8만 |
|---|
| 2026.01.15 | ₩24,501 | ₩24,854 | ₩22,798 | ₩22,798 | -6.95% | 2.1만 |
|---|
| 2026.01.14 | ₩24,544 | ₩25,112 | ₩24,407 | ₩24,434 | -0.45% | 4.6천 |
|---|
| 2026.01.13 | ₩25,909 | ₩25,909 | ₩24,354 | ₩24,354 | -6.00% | 1.5만 |
|---|
| 2026.01.12 | ₩25,480 | ₩26,821 | ₩25,158 | ₩25,923 | +1.74% | 2.1만 |
|---|
| 2026.01.09 | ₩24,957 | ₩26,030 | ₩24,957 | ₩25,507 | +2.20% | 7.5천 |
|---|
| 2026.01.08 | ₩24,890 | ₩25,413 | ₩24,890 | ₩25,333 | +1.78% | 5.9천 |
|---|
| 2026.01.07 | ₩24,904 | ₩24,971 | ₩24,904 | ₩24,971 | +0.27% | 2.3천 |
|---|
| 2026.01.06 | ₩26,634 | ₩26,821 | ₩25,480 | ₩25,480 | -4.33% | 8천 |
|---|
| 2026.01.05 | ₩24,810 | ₩26,821 | ₩24,649 | ₩26,432 | +6.54% | 1.2만 |
|---|
| 2026.01.02 | ₩24,810 | ₩25,467 | ₩24,555 | ₩24,743 | -0.27% | 9.8천 |
|---|
| 2025.12.31 | ₩24,555 | ₩26,821 | ₩24,555 | ₩24,917 | +1.47% | 1.5만 |
|---|
| 2025.12.30 | ₩23,817 | ₩25,212 | ₩23,804 | ₩24,528 | +2.98% | 2.2만 |
|---|
| 2025.12.29 | ₩25,212 | ₩25,212 | ₩23,858 | ₩23,938 | -5.05% | 6.8천 |
|---|
| 2025.12.26 | ₩25,708 | ₩25,775 | ₩24,153 | ₩24,703 | -3.91% | 4만 |
|---|
| 2025.12.24 | ₩28,095 | ₩28,122 | ₩25,628 | ₩25,816 | -8.11% | 1.3만 |
|---|
| 2025.12.23 | ₩27,774 | ₩29,209 | ₩26,831 | ₩28,364 | +2.12% | 3.3만 |
|---|
| 2025.12.22 | ₩25,185 | ₩28,149 | ₩25,185 | ₩26,768 | +6.28% | 2.8만 |
|---|
| 2025.12.19 | ₩24,488 | ₩25,279 | ₩24,193 | ₩25,185 | +2.85% | 8.3천 |
|---|
| 2025.12.18 | ₩23,978 | ₩25,614 | ₩23,978 | ₩24,153 | +0.73% | 2.1만 |
|---|
| 2025.12.17 | ₩24,582 | ₩25,480 | ₩23,871 | ₩23,871 | -2.89% | 2.2만 |
|---|
| 2025.12.16 | ₩24,582 | ₩24,582 | ₩23,938 | ₩24,032 | -2.24% | 2.1만 |
|---|
| 2025.12.15 | ₩24,347 | ₩25,266 | ₩23,978 | ₩24,045 | -1.24% | 2만 |
|---|
| 2025.12.12 | ₩24,676 | ₩25,337 | ₩23,884 | ₩23,884 | -3.21% | 4.1만 |
|---|
| 2025.12.11 | ₩24,220 | ₩24,770 | ₩23,656 | ₩24,186 | -0.14% | 2.9만 |
|---|
| 2025.12.10 | ₩24,370 | ₩25,346 | ₩23,884 | ₩24,086 | -1.17% | 10.1만 |
|---|
| 2025.12.09 | ₩25,360 | ₩26,801 | ₩24,810 | ₩24,930 | -1.69% | 1.7만 |
|---|
| 2025.12.08 | ₩24,743 | ₩27,492 | ₩24,729 | ₩26,526 | +7.21% | 4.6만 |
|---|
| 2025.12.05 | ₩25,990 | ₩27,492 | ₩22,825 | ₩23,911 | -8.00% | 3.3만 |
|---|
| 2025.12.04 | ₩23,858 | ₩28,028 | ₩21,626 | ₩27,934 | +17.09% | 4.8만 |
|---|
| 2025.12.03 | ₩20,787 | ₩24,810 | ₩20,143 | ₩22,825 | +9.81% | 4.1만 |
|---|
| 2025.12.02 | ₩25,494 | ₩27,009 | ₩20,116 | ₩20,652 | -18.99% | 4.6만 |
|---|
| 2025.12.01 | ₩30,335 | ₩35,605 | ₩24,139 | ₩24,327 | -19.81% | 8.4만 |
|---|
| 2025.11.28 | ₩29,034 | ₩35,927 | ₩29,034 | ₩31,046 | +6.93% | 12.2만 |
|---|
| 2025.11.26 | ₩22,396 | ₩29,504 | ₩20,306 | ₩27,492 | +22.75% | 14.1만 |
|---|
| 2025.11.25 | ₩17,474 | ₩22,798 | ₩17,193 | ₩21,806 | +24.79% | 19.4만 |
|---|
| 2025.11.24 | ₩18,453 | ₩21,792 | ₩16,616 | ₩18,480 | +0.15% | 71.1만 |
|---|
| 2025.11.21 | ₩18,453 | ₩36,021 | ₩14,093 | ₩15,288 | -17.15% | 175.7만 |
|---|
| 2025.11.20 | ₩24,461 | ₩24,609 | ₩8,932 | ₩14,832 | -39.36% | 33.6만 |
|---|
| 2025.11.19 | ₩26,888 | ₩26,888 | ₩24,340 | ₩24,340 | -9.48% | 1.1만 |
|---|
| 2025.11.18 | ₩25,480 | ₩28,365 | ₩23,482 | ₩28,082 | +10.21% | 1.9만 |
|---|
| 2025.11.17 | ₩29,638 | ₩30,161 | ₩24,139 | ₩26,365 | -11.04% | 3.1만 |
|---|
| 2025.11.14 | ₩29,638 | ₩32,689 | ₩29,638 | ₩30,194 | +1.88% | 8.1천 |
|---|
| 2025.11.13 | ₩32,816 | ₩32,883 | ₩27,103 | ₩30,845 | -6.01% | 1.4만 |
|---|
| 2025.11.12 | ₩31,515 | ₩34,774 | ₩31,515 | ₩32,829 | +4.17% | 1.1만 |
|---|
| 2025.11.11 | ₩34,901 | ₩34,901 | ₩30,576 | ₩31,582 | -9.51% | 9.8천 |
|---|
| 2025.11.10 | ₩32,628 | ₩34,466 | ₩32,186 | ₩33,326 | +2.14% | 1만 |
|---|
| 2025.11.07 | ₩31,207 | ₩31,488 | ₩29,517 | ₩30,871 | -1.07% | 1.1만 |
|---|
| 2025.11.06 | ₩30,174 | ₩33,714 | ₩30,174 | ₩31,649 | +4.89% | 9.1천 |
|---|
| 2025.11.05 | ₩30,603 | ₩34,197 | ₩29,504 | ₩30,759 | +0.51% | 1.7만 |
|---|
| 2025.11.04 | ₩34,868 | ₩35,538 | ₩27,774 | ₩30,603 | -12.23% | 3.1만 |
|---|
| 2025.11.03 | ₩39,816 | ₩39,816 | ₩34,030 | ₩36,303 | -8.82% | 1.2만 |
|---|
| 2025.10.31 | ₩34,908 | ₩37,469 | ₩34,868 | ₩36,135 | +3.52% | 1.4만 |
|---|
| 2025.10.30 | ₩35,672 | ₩36,812 | ₩34,948 | ₩35,538 | -0.38% | 1.5만 |
|---|
| 2025.10.29 | ₩33,567 | ₩36,913 | ₩33,567 | ₩36,182 | +7.79% | 7.7천 |
|---|
| 2025.10.28 | ₩36,222 | ₩37,630 | ₩35,740 | ₩36,209 | -0.04% | 1.1만 |
|---|
| 2025.10.27 | ₩37,550 | ₩38,556 | ₩35,941 | ₩38,060 | +1.36% | 2.4만 |
|---|
| 2025.10.24 | ₩37,014 | ₩39,334 | ₩37,014 | ₩37,550 | +1.45% | 1.8만 |
|---|
| 2025.10.23 | ₩40,232 | ₩40,232 | ₩36,222 | ₩36,879 | -8.33% | 2.4만 |
|---|
| 2025.10.22 | ₩46,642 | ₩47,501 | ₩31,515 | ₩36,209 | -22.37% | 4.5만 |
|---|
| 2025.10.21 | ₩48,279 | ₩49,284 | ₩44,255 | ₩44,939 | -6.92% | 1.6만 |
|---|
| 2025.10.20 | ₩49,620 | ₩49,620 | ₩45,596 | ₩49,472 | -0.30% | 1만 |
|---|
| 2025.10.17 | ₩42,914 | ₩50,947 | ₩41,573 | ₩49,325 | +14.94% | 3.9만 |
|---|
| 2025.10.16 | ₩53,844 | ₩53,924 | ₩40,272 | ₩43,370 | -19.45% | 4.2만 |
|---|
| 2025.10.15 | ₩52,101 | ₩58,444 | ₩49,351 | ₩51,993 | -0.21% | 3.2만 |
|---|
| 2025.10.14 | ₩46,126 | ₩53,857 | ₩46,126 | ₩50,451 | +9.38% | 2.7만 |
|---|
| 2025.10.13 | ₩45,449 | ₩46,738 | ₩43,652 | ₩46,736 | +2.83% | 1.8만 |
|---|
| 2025.10.10 | ₩48,839 | ₩50,076 | ₩44,282 | ₩45,449 | -6.94% | 1.7만 |
|---|